Hutchison China Meditech Ltd
(HCM)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
22/11/2024
|
279.00p
|
283.70p
|
276.10p
|
281.00p
|
23,697
|
|
21/11/2024
|
282.00p
|
282.00p
|
276.00p
|
281.00p
|
30,671
|
|
20/11/2024
|
274.00p
|
290.00p
|
272.00p
|
284.00p
|
116,288
|
|
19/11/2024
|
264.00p
|
265.49p
|
258.36p
|
265.00p
|
3,859
|
|
18/11/2024
|
264.00p
|
272.00p
|
263.10p
|
265.00p
|
53,722
|
|
15/11/2024
|
264.00p
|
269.00p
|
261.00p
|
265.00p
|
39,973
|
|
14/11/2024
|
268.00p
|
276.00p
|
263.00p
|
265.00p
|
30,159
|
|
13/11/2024
|
272.00p
|
274.00p
|
266.00p
|
276.00p
|
16,609
|
|
12/11/2024
|
275.00p
|
279.00p
|
272.00p
|
276.00p
|
16,874
|
|
11/11/2024
|
275.00p
|
283.00p
|
271.00p
|
276.00p
|
42,840
|
|
08/11/2024
|
280.00p
|
282.00p
|
273.00p
|
275.00p
|
25,110
|
|
07/11/2024
|
286.00p
|
291.00p
|
282.00p
|
284.00p
|
71,930
|
|
06/11/2024
|
290.00p
|
293.00p
|
284.00p
|
284.00p
|
135,583
|
|
05/11/2024
|
284.00p
|
286.00p
|
282.00p
|
286.00p
|
54,812
|
|
04/11/2024
|
290.00p
|
294.00p
|
282.00p
|
288.00p
|
55,499
|
|
01/11/2024
|
288.00p
|
295.00p
|
288.00p
|
288.00p
|
75,192
|
|
31/10/2024
|
289.00p
|
290.65p
|
279.01p
|
286.00p
|
87,893
|
|
30/10/2024
|
297.00p
|
299.00p
|
291.00p
|
305.00p
|
49,420
|
|
29/10/2024
|
316.00p
|
316.00p
|
300.00p
|
305.00p
|
115,527
|
|
28/10/2024
|
317.00p
|
323.00p
|
311.36p
|
317.00p
|
58,785
|
|
25/10/2024
|
326.00p
|
328.00p
|
310.00p
|
323.00p
|
192,043
|
|
24/10/2024
|
336.00p
|
336.00p
|
312.00p
|
315.00p
|
29,997
|
|
23/10/2024
|
330.00p
|
336.00p
|
325.00p
|
325.00p
|
194,264
|
|
22/10/2024
|
323.00p
|
329.95p
|
318.03p
|
325.00p
|
80,724
|
|
21/10/2024
|
320.00p
|
324.00p
|
315.00p
|
316.00p
|
91,995
|
|
18/10/2024
|
309.00p
|
327.00p
|
308.00p
|
312.00p
|
227,464
|
|
17/10/2024
|
304.00p
|
309.00p
|
295.00p
|
295.00p
|
59,091
|
|
16/10/2024
|
298.00p
|
303.00p
|
295.00p
|
303.00p
|
215,181
|
|
15/10/2024
|
290.00p
|
294.00p
|
283.15p
|
284.00p
|
46,403
|
|
14/10/2024
|
298.00p
|
300.00p
|
293.00p
|
293.00p
|
38,273
|
|
11/10/2024
|
296.00p
|
302.00p
|
292.00p
|
292.00p
|
75,008
|
|
10/10/2024
|
304.00p
|
307.00p
|
300.00p
|
300.00p
|
87,739
|
|
09/10/2024
|
304.00p
|
304.00p
|
292.00p
|
300.00p
|
211,677
|
|
08/10/2024
|
309.00p
|
315.00p
|
305.00p
|
310.00p
|
88,073
|
|
07/10/2024
|
320.00p
|
328.00p
|
312.00p
|
312.00p
|
1,303,134
|
|
04/10/2024
|
307.00p
|
329.00p
|
307.00p
|
310.00p
|
1,736,486
|
|
03/10/2024
|
307.00p
|
307.00p
|
297.00p
|
298.00p
|
71,061
|
|
02/10/2024
|
304.00p
|
318.05p
|
304.00p
|
306.00p
|
301,318
|
|
01/10/2024
|
300.00p
|
300.00p
|
290.00p
|
294.00p
|
112,256
|
|
30/09/2024
|
292.00p
|
311.00p
|
291.00p
|
295.00p
|
275,884
|
|
27/09/2024
|
280.00p
|
290.00p
|
279.13p
|
285.00p
|
159,094
|
|
26/09/2024
|
264.00p
|
275.94p
|
264.00p
|
274.00p
|
73,553
|
|
25/09/2024
|
260.00p
|
267.00p
|
257.15p
|
261.00p
|
254,328
|
|
24/09/2024
|
256.00p
|
260.00p
|
254.00p
|
258.00p
|
65,224
|
|
23/09/2024
|
254.00p
|
254.00p
|
247.00p
|
253.00p
|
71,269
|
|
20/09/2024
|
256.00p
|
265.00p
|
256.00p
|
265.00p
|
165,564
|
|
19/09/2024
|
251.00p
|
259.00p
|
251.00p
|
255.00p
|
56,074
|
|
18/09/2024
|
243.00p
|
247.94p
|
242.00p
|
245.00p
|
13,776
|
|
17/09/2024
|
251.00p
|
251.00p
|
245.00p
|
248.00p
|
49,589
|
|
16/09/2024
|
254.00p
|
262.93p
|
252.00p
|
252.00p
|
29,662
|
|
13/09/2024
|
262.00p
|
265.96p
|
261.00p
|
256.50p
|
42,781
|
|
12/09/2024
|
258.00p
|
258.00p
|
254.00p
|
253.00p
|
16,138
|
|
11/09/2024
|
254.00p
|
257.00p
|
248.00p
|
250.00p
|
207,628
|
|
10/09/2024
|
251.00p
|
255.00p
|
245.00p
|
250.00p
|
135,745
|
|
09/09/2024
|
263.00p
|
268.41p
|
257.00p
|
261.00p
|
8,217
|
|
06/09/2024
|
266.00p
|
271.00p
|
262.00p
|
262.00p
|
8,023
|
|
05/09/2024
|
266.00p
|
272.00p
|
266.00p
|
269.00p
|
82,145
|
|
04/09/2024
|
269.00p
|
270.00p
|
262.00p
|
264.00p
|
102,694
|
|
03/09/2024
|
270.00p
|
271.00p
|
264.00p
|
264.00p
|
130,369
|
|
02/09/2024
|
267.00p
|
272.00p
|
261.23p
|
262.00p
|
49,706
|
|
30/08/2024
|
270.00p
|
271.34p
|
257.84p
|
262.00p
|
79,619
|
|
29/08/2024
|
273.00p
|
274.00p
|
266.00p
|
270.00p
|
55,339
|
|
28/08/2024
|
262.00p
|
268.00p
|
258.00p
|
260.00p
|
47,996
|
|
27/08/2024
|
261.00p
|
265.00p
|
256.00p
|
262.00p
|
36,890
|
|
26/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
23/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
22/08/2024
|
277.00p
|
284.00p
|
270.00p
|
271.50p
|
22,271
|
|
21/08/2024
|
280.00p
|
280.00p
|
268.00p
|
273.00p
|
109,805
|
|
20/08/2024
|
276.00p
|
286.54p
|
275.00p
|
277.00p
|
47,371
|
|
19/08/2024
|
289.00p
|
292.00p
|
286.00p
|
288.00p
|
7,282
|
|
16/08/2024
|
300.00p
|
300.00p
|
284.00p
|
288.00p
|
65,875
|
|
15/08/2024
|
299.00p
|
310.00p
|
299.00p
|
304.00p
|
348,560
|
|
14/08/2024
|
309.00p
|
309.00p
|
295.01p
|
297.00p
|
104,907
|
|
13/08/2024
|
315.00p
|
317.40p
|
303.50p
|
313.00p
|
21,041
|
|
12/08/2024
|
314.00p
|
317.00p
|
312.00p
|
314.00p
|
100,176
|
|
09/08/2024
|
310.00p
|
313.00p
|
308.06p
|
312.00p
|
40,375
|
|
08/08/2024
|
307.00p
|
313.00p
|
302.00p
|
310.00p
|
85,067
|
|
07/08/2024
|
318.00p
|
318.00p
|
309.03p
|
311.00p
|
30,065
|
|
06/08/2024
|
294.00p
|
319.06p
|
294.00p
|
314.00p
|
333,026
|
|
05/08/2024
|
283.00p
|
292.00p
|
281.00p
|
287.00p
|
97,557
|
|
02/08/2024
|
290.00p
|
290.00p
|
277.00p
|
282.00p
|
40,804
|
|
01/08/2024
|
293.00p
|
297.00p
|
288.00p
|
292.00p
|
21,773
|
|
31/07/2024
|
290.00p
|
303.00p
|
290.00p
|
300.00p
|
329,494
|
|
30/07/2024
|
284.00p
|
284.42p
|
278.00p
|
282.00p
|
29,530
|
|
29/07/2024
|
290.00p
|
293.00p
|
278.60p
|
285.00p
|
16,645
|
|
26/07/2024
|
286.00p
|
292.00p
|
286.00p
|
284.00p
|
9,826
|
|
25/07/2024
|
285.00p
|
286.00p
|
279.00p
|
284.00p
|
37,170
|
|
24/07/2024
|
293.00p
|
298.00p
|
288.00p
|
296.00p
|
22,641
|
|
23/07/2024
|
301.00p
|
310.00p
|
291.00p
|
295.00p
|
24,044
|
|
22/07/2024
|
300.00p
|
312.00p
|
300.00p
|
312.00p
|
272,741
|
|
19/07/2024
|
292.00p
|
297.00p
|
288.00p
|
293.00p
|
8,426
|
|
18/07/2024
|
295.00p
|
301.00p
|
294.00p
|
296.00p
|
113,269
|
|
17/07/2024
|
292.00p
|
297.00p
|
291.00p
|
295.00p
|
103,929
|
|
16/07/2024
|
287.00p
|
291.00p
|
283.00p
|
289.00p
|
71,204
|
|
15/07/2024
|
291.00p
|
298.00p
|
291.00p
|
295.00p
|
58,859
|
|
12/07/2024
|
283.00p
|
305.00p
|
283.00p
|
297.00p
|
127,422
|
|
11/07/2024
|
269.00p
|
282.00p
|
266.00p
|
277.00p
|
138,434
|
|
10/07/2024
|
269.00p
|
270.00p
|
255.00p
|
255.00p
|
91,949
|
|
09/07/2024
|
271.00p
|
272.96p
|
264.00p
|
266.00p
|
28,471
|
|
08/07/2024
|
280.00p
|
280.00p
|
260.25p
|
265.00p
|
139,170
|
|
05/07/2024
|
270.00p
|
294.00p
|
270.00p
|
291.00p
|
72,839
|
|
04/07/2024
|
271.00p
|
274.90p
|
266.00p
|
266.00p
|
13,015
|
|
03/07/2024
|
275.00p
|
279.00p
|
273.00p
|
274.00p
|
8,088
|
|
02/07/2024
|
277.00p
|
277.00p
|
272.00p
|
273.00p
|
10,208
|
|
01/07/2024
|
276.00p
|
280.57p
|
274.00p
|
278.00p
|
4,685
|
|
28/06/2024
|
277.00p
|
281.95p
|
273.14p
|
276.00p
|
16,663
|
|
27/06/2024
|
290.00p
|
290.00p
|
277.00p
|
277.00p
|
12,415
|
|
26/06/2024
|
288.00p
|
288.00p
|
282.00p
|
284.00p
|
16,198
|
|
25/06/2024
|
282.00p
|
285.00p
|
281.00p
|
281.00p
|
10,675
|
|
24/06/2024
|
289.00p
|
290.00p
|
282.00p
|
288.00p
|
45,858
|
|
21/06/2024
|
278.00p
|
286.00p
|
278.00p
|
282.00p
|
152,020
|
|
20/06/2024
|
280.00p
|
280.45p
|
276.00p
|
280.00p
|
26,180
|
|
19/06/2024
|
290.00p
|
291.99p
|
286.00p
|
286.00p
|
15,136
|
|
18/06/2024
|
281.00p
|
288.00p
|
280.00p
|
288.00p
|
17,206
|
|
17/06/2024
|
285.00p
|
290.00p
|
283.00p
|
287.00p
|
20,165
|
|
14/06/2024
|
286.00p
|
293.00p
|
284.00p
|
293.00p
|
3,842
|
|
13/06/2024
|
285.00p
|
296.00p
|
285.00p
|
296.00p
|
152,931
|
|
12/06/2024
|
281.00p
|
286.00p
|
272.14p
|
280.00p
|
81,190
|
|
11/06/2024
|
287.00p
|
288.00p
|
276.00p
|
283.00p
|
3,486
|
|
10/06/2024
|
284.00p
|
288.00p
|
280.00p
|
288.00p
|
66,197
|
|
07/06/2024
|
285.00p
|
289.90p
|
279.00p
|
283.00p
|
23,721
|
|
06/06/2024
|
290.00p
|
291.00p
|
288.00p
|
290.00p
|
68,576
|
|
05/06/2024
|
291.00p
|
296.97p
|
289.18p
|
291.00p
|
7,791
|
|
04/06/2024
|
293.00p
|
298.00p
|
290.00p
|
297.00p
|
45,201
|
|
03/06/2024
|
292.00p
|
293.85p
|
284.00p
|
288.00p
|
44,366
|
|
31/05/2024
|
294.00p
|
298.97p
|
294.00p
|
295.00p
|
233
|
|
30/05/2024
|
293.00p
|
300.23p
|
293.00p
|
298.00p
|
11,836
|
|
29/05/2024
|
295.00p
|
298.71p
|
292.00p
|
295.00p
|
23,206
|
|
28/05/2024
|
300.00p
|
307.00p
|
296.16p
|
300.00p
|
48,204
|
|
27/05/2024
|
292.00p
|
298.00p
|
291.00p
|
296.00p
|
13,827
|